Skip to main content
logo
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
18.00
+0.22 (1.24%)
At close: Nov 7, 2025, 4:00 PM EST
18.03
+0.03 (0.17%)
After-hours: Nov 7, 2025, 7:57 PM EST

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202517.7618.0017.6618.0018.001.24%1,226,258
Nov 6, 202518.0818.1017.7317.7817.78-1.66%1,341,243
Nov 5, 202518.0018.1117.7718.0818.080.61%1,222,377
Nov 4, 202517.8718.0617.8517.9717.970.90%1,295,250
Nov 3, 202517.7817.8917.6817.8117.81-0.61%1,090,074
Oct 31, 202517.5018.0517.4017.9217.921.88%1,674,927
Oct 30, 202517.6217.7517.5217.5917.59-0.90%1,260,770
Oct 29, 202517.9718.0517.6917.7517.75-1.66%1,179,359
Oct 28, 202518.0018.1217.9918.0518.050.45%1,081,762
Oct 27, 202517.7217.9717.6617.9717.971.99%1,190,118
Oct 24, 202517.8017.8217.5817.6217.62-0.11%804,844
Oct 23, 202517.6517.7517.6217.6417.640.51%849,282
Oct 22, 202517.7117.7817.4817.5517.55-1.02%1,053,115
Oct 21, 202517.4917.8017.4917.7317.731.37%1,212,487
Oct 20, 202517.4017.5017.3117.4917.491.27%895,091
Oct 17, 202517.1617.3317.1317.2717.270.64%1,195,208
Oct 16, 202517.4517.4717.1217.1617.16-1.32%995,274
Oct 15, 202517.5717.6017.3117.3917.39-0.17%1,152,022
Oct 14, 202516.9517.4516.9517.4217.421.69%1,376,495
Oct 13, 202516.8317.1416.7517.1317.132.57%1,585,902
Oct 10, 202517.1117.1916.6316.7016.70-2.11%3,177,214
Oct 9, 202517.6017.6317.0417.0617.06-3.67%2,738,242
Oct 8, 202517.9718.0617.6617.7117.71-1.17%1,759,106
Oct 7, 202518.3018.3217.8017.9217.92-2.08%1,851,389
Oct 6, 202518.4518.5618.2518.3018.30-0.54%1,156,816
Oct 3, 202518.7618.8118.4018.4018.40-1.87%961,555
Oct 2, 202518.5618.7618.5518.7518.750.75%810,199
Oct 1, 202518.9118.9118.5718.6118.61-1.59%1,071,536
Sep 30, 202518.9119.0418.7718.9118.910.16%862,033
Sep 29, 202519.1719.1718.7918.8818.88-1.20%868,571
Sep 26, 202519.2019.2519.1019.1119.110.05%650,347
Sep 25, 202518.8319.1618.8019.1019.101.17%1,003,144
Sep 24, 202519.1519.2518.8018.8818.88-1.46%1,337,129
Sep 23, 202519.1919.3819.1519.1619.160.10%753,700
Sep 22, 202519.4619.4619.1419.1419.14-1.95%870,525
Sep 19, 202519.4019.5519.3119.5219.520.88%1,383,620
Sep 18, 202519.3019.3719.2319.3519.350.68%1,134,722
Sep 17, 202519.1119.3919.1119.2219.220.52%769,627
Sep 16, 202519.1319.2319.0719.1219.12-0.05%852,345
Sep 15, 202519.4519.4919.0919.1319.13-1.59%1,152,676
Sep 12, 202519.5119.6219.3919.4419.44-0.46%729,773
Sep 11, 202519.3519.5419.3519.5319.531.03%707,662
Sep 10, 202519.4019.4419.2819.3319.330.05%725,457
Sep 9, 202519.3919.4219.2719.3219.32-0.67%702,333
Sep 8, 202519.2219.4819.1619.4519.451.14%1,060,031
Sep 5, 202519.3819.4419.1319.2319.23-0.72%1,006,823
Sep 4, 202519.3119.3819.2219.3719.370.36%541,611
Sep 3, 202519.3119.4019.1919.3019.30-0.16%659,976
Sep 2, 202519.4019.4919.2319.3319.33-0.97%914,061
Aug 29, 202519.4519.5719.4519.5219.520.46%662,592